Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
13.00
+2.21 (20.48%)
At close: Jun 12, 2026, 4:00 PM EDT
12.99
-0.01 (-0.08%)
After-hours: Jun 12, 2026, 7:44 PM EDT
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 11.00 | 13.12 | 11.00 | 13.00 | 13.00 | 20.48% | 57,909 |
| Jun 11, 2026 | 13.27 | 13.27 | 10.78 | 10.79 | 10.79 | -5.43% | 71,135 |
| Jun 10, 2026 | 12.81 | 13.23 | 11.21 | 11.41 | 11.41 | -9.66% | 52,011 |
| Jun 9, 2026 | 12.81 | 13.18 | 12.35 | 12.63 | 12.63 | -2.85% | 54,603 |
| Jun 8, 2026 | 14.81 | 14.85 | 12.63 | 13.00 | 13.00 | -11.26% | 49,509 |
| Jun 5, 2026 | 16.45 | 17.58 | 14.01 | 14.65 | 14.65 | -11.75% | 50,791 |
| Jun 4, 2026 | 15.23 | 17.90 | 15.23 | 16.60 | 16.60 | 4.76% | 36,794 |
| Jun 3, 2026 | 16.83 | 18.60 | 15.31 | 15.85 | 15.85 | -1.55% | 44,499 |
| Jun 2, 2026 | 20.55 | 20.60 | 15.68 | 16.10 | 16.10 | -18.67% | 60,458 |
| Jun 1, 2026 | 21.14 | 21.20 | 18.32 | 19.79 | 19.79 | -6.39% | 65,511 |
| May 29, 2026 | 19.03 | 21.50 | 18.99 | 21.14 | 21.14 | 20.18% | 69,932 |
| May 28, 2026 | 17.80 | 17.95 | 16.69 | 17.59 | 17.59 | 5.65% | 40,447 |
| May 27, 2026 | 16.64 | 17.60 | 15.48 | 16.65 | 16.65 | 1.09% | 53,510 |
| May 26, 2026 | 18.48 | 18.59 | 16.47 | 16.47 | 16.47 | -7.42% | 27,180 |
| May 22, 2026 | 18.47 | 19.16 | 17.29 | 17.79 | 17.79 | 1.31% | 21,119 |
| May 21, 2026 | 17.18 | 18.40 | 17.18 | 17.56 | 17.56 | -0.11% | 15,926 |
| May 20, 2026 | 16.43 | 19.42 | 16.43 | 17.58 | 17.58 | 4.83% | 26,411 |
| May 19, 2026 | 20.19 | 20.19 | 16.07 | 16.77 | 16.77 | -15.77% | 51,489 |
| May 18, 2026 | 19.61 | 22.49 | 19.61 | 19.91 | 19.91 | -2.55% | 47,400 |
| May 15, 2026 | 19.60 | 21.26 | 18.60 | 20.43 | 20.43 | 3.08% | 41,023 |
| May 14, 2026 | 20.66 | 21.00 | 19.82 | 19.82 | 19.82 | -5.98% | 15,722 |
| May 13, 2026 | 21.00 | 21.96 | 20.40 | 21.08 | 21.08 | 0.38% | 39,185 |
| May 12, 2026 | 20.73 | 21.98 | 20.70 | 21.00 | 21.00 | 1.30% | 28,423 |
| May 11, 2026 | 23.06 | 24.43 | 20.73 | 20.73 | 20.73 | -11.41% | 25,213 |
| May 8, 2026 | 23.76 | 25.24 | 22.75 | 23.40 | 23.40 | -1.52% | 16,234 |
| May 7, 2026 | 26.60 | 27.18 | 23.76 | 23.76 | 23.76 | -8.69% | 23,052 |
| May 6, 2026 | 25.19 | 27.92 | 25.19 | 26.02 | 26.02 | 0.62% | 22,469 |
| May 5, 2026 | 27.70 | 27.70 | 25.78 | 25.86 | 25.86 | -3.15% | 23,730 |
| May 4, 2026 | 30.00 | 33.00 | 25.90 | 26.70 | 26.70 | -0.96% | 57,945 |
| May 1, 2026 | 27.36 | 27.97 | 25.03 | 26.96 | 26.96 | 1.28% | 28,474 |
| Apr 30, 2026 | 28.77 | 28.77 | 26.62 | 26.62 | 26.62 | -5.94% | 36,464 |
| Apr 29, 2026 | 29.11 | 29.77 | 26.31 | 28.30 | 28.30 | -2.78% | 26,148 |
| Apr 28, 2026 | 30.93 | 31.45 | 26.47 | 29.11 | 29.11 | -7.70% | 93,856 |
| Apr 27, 2026 | 31.14 | 32.40 | 30.61 | 31.54 | 31.54 | -0.79% | 11,935 |
| Apr 24, 2026 | 31.71 | 32.27 | 30.80 | 31.79 | 31.79 | -2.54% | 6,144 |
| Apr 23, 2026 | 30.81 | 33.23 | 29.80 | 32.62 | 32.62 | 3.10% | 25,815 |
| Apr 22, 2026 | 30.96 | 31.97 | 30.93 | 31.64 | 31.64 | 4.22% | 11,745 |
| Apr 21, 2026 | 32.81 | 32.81 | 29.56 | 30.36 | 30.36 | -3.28% | 24,865 |
| Apr 20, 2026 | 32.92 | 33.83 | 30.20 | 31.39 | 31.39 | 2.95% | 64,970 |
| Apr 17, 2026 | 29.97 | 30.99 | 29.05 | 30.49 | 30.49 | 4.35% | 25,552 |
| Apr 16, 2026 | 29.10 | 30.55 | 28.75 | 29.22 | 29.22 | 0.03% | 16,250 |
| Apr 15, 2026 | 29.30 | 29.30 | 25.78 | 29.21 | 29.21 | 1.78% | 57,167 |
| Apr 14, 2026 | 31.77 | 31.77 | 28.25 | 28.70 | 28.70 | -4.81% | 29,841 |
| Apr 13, 2026 | 29.59 | 31.02 | 29.20 | 30.15 | 30.15 | 0.87% | 42,803 |
| Apr 10, 2026 | 30.26 | 31.00 | 29.21 | 29.89 | 29.89 | -2.10% | 11,870 |
| Apr 9, 2026 | 31.50 | 32.30 | 30.30 | 30.53 | 30.53 | -3.72% | 56,972 |
| Apr 8, 2026 | 31.65 | 32.19 | 29.82 | 31.71 | 31.71 | 5.03% | 31,585 |
| Apr 7, 2026 | 33.14 | 34.70 | 28.51 | 30.19 | 30.19 | -9.56% | 52,571 |
| Apr 6, 2026 | 31.07 | 34.83 | 30.87 | 33.38 | 33.38 | 7.61% | 33,365 |
| Apr 2, 2026 | 32.90 | 36.07 | 30.04 | 31.02 | 31.02 | -10.84% | 66,426 |